Indicators

Bridge Bancorp Inc (NQ: BDGE )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	21.14	21.14	21.14	21.14	149	+0.00(+0.00%)
Nov 26, 2003	20.87	21.14	20.87	21.14	1,158	+0.00(+0.00%)
Nov 25, 2003	21.14	21.14	21.14	21.14	521	+0.00(+0.00%)
Nov 24, 2003	21.14	21.14	21.14	21.14	4,184	+0.10(+0.48%)
Nov 21, 2003	21.14	21.14	21.04	21.04	770	+0.00(+0.00%)
Nov 20, 2003	21.04	21.14	21.04	21.04	3,427	-0.03(-0.16%)
Nov 19, 2003	21.04	21.20	21.04	21.07	1,490	-0.13(-0.63%)
Nov 18, 2003	21.20	21.20	21.20	21.20	447	+0.17(+0.80%)
Nov 17, 2003	21.00	21.07	21.00	21.04	3,099	-0.03(-0.16%)
Nov 14, 2003	21.07	21.07	21.07	21.07	1,192	+0.07(+0.32%)
Nov 13, 2003	21.00	21.00	21.00	21.00	596	+0.00(+0.00%)
Nov 12, 2003	21.00	21.00	21.00	21.00	372	+0.03(+0.16%)
Nov 11, 2003	20.97	20.97	20.97	20.97	149	+0.00(+0.00%)
Nov 10, 2003	20.97	20.97	20.97	20.97	745	-0.10(-0.48%)
Nov 07, 2003	20.97	21.07	20.97	21.07	3,427	+0.10(+0.48%)
Nov 06, 2003	20.83	20.97	20.83	20.97	1,490	+0.00(+0.00%)
Nov 05, 2003	20.90	20.97	20.83	20.97	2,086	+0.07(+0.32%)
Nov 04, 2003	20.90	21.04	20.90	20.90	3,383	-0.23(-1.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.